Macfarlane Group PLC (LON:MACF)
London · Delayed Price · Currency is GBP · Price in GBX 67.30
+2.80 (4.34%)
Jun 12, 2026, 4:35 PM GMT
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 65.90 | 67.40 | 64.50 | 67.30 | 67.30 | 4.34% | 184,155 |
| Jun 11, 2026 | 65.00 | 65.90 | 64.50 | 64.50 | 64.50 | - | 88,664 |
| Jun 10, 2026 | 65.90 | 65.90 | 64.10 | 64.50 | 64.50 | -0.77% | 347,679 |
| Jun 9, 2026 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | 116,178 |
| Jun 8, 2026 | 64.00 | 65.80 | 64.00 | 64.50 | 64.50 | -0.46% | 83,028 |
| Jun 5, 2026 | 63.50 | 65.30 | 63.50 | 64.80 | 64.80 | 3.35% | 186,679 |
| Jun 4, 2026 | 62.50 | 63.90 | 61.80 | 62.70 | 62.70 | 1.13% | 62,087 |
| Jun 3, 2026 | 64.00 | 64.52 | 61.73 | 62.00 | 62.00 | -4.02% | 451,096 |
| Jun 2, 2026 | 67.50 | 66.00 | 64.20 | 64.60 | 64.60 | -2.27% | 89,327 |
| Jun 1, 2026 | 65.80 | 66.40 | 64.20 | 66.10 | 66.10 | 0.15% | 129,951 |
| May 29, 2026 | 65.50 | 67.70 | 63.40 | 66.00 | 66.00 | 2.17% | 75,731 |
| May 28, 2026 | 65.00 | 66.90 | 64.20 | 64.60 | 64.60 | -0.62% | 163,131 |
| May 27, 2026 | 64.00 | 67.10 | 64.00 | 65.00 | 65.00 | 1.56% | 82,489 |
| May 26, 2026 | 65.90 | 68.00 | 64.00 | 64.00 | 64.00 | -2.44% | 117,624 |
| May 22, 2026 | 66.13 | 67.00 | 65.60 | 65.60 | 65.60 | -0.61% | 90,731 |
| May 21, 2026 | 65.70 | 66.70 | 65.20 | 66.00 | 66.00 | 2.48% | 207,566 |
| May 20, 2026 | 64.50 | 65.10 | 63.20 | 64.40 | 64.40 | 0.94% | 145,042 |
| May 19, 2026 | 63.90 | 65.70 | 63.68 | 63.80 | 63.80 | 0.63% | 59,288 |
| May 18, 2026 | 65.00 | 65.00 | 61.90 | 63.40 | 63.40 | -2.46% | 221,499 |
| May 15, 2026 | 65.40 | 65.60 | 61.10 | 65.00 | 65.00 | 1.25% | 131,330 |
| May 14, 2026 | 65.00 | 68.00 | 61.90 | 64.20 | 64.20 | 0.16% | 449,053 |
| May 13, 2026 | 66.70 | 67.90 | 65.40 | 66.80 | 64.10 | 1.21% | 118,607 |
| May 12, 2026 | 67.00 | 67.90 | 66.00 | 66.00 | 63.33 | - | 168,898 |
| May 11, 2026 | 68.80 | 69.00 | 66.00 | 66.00 | 63.33 | -2.94% | 403,656 |
| May 8, 2026 | 67.30 | 68.90 | 67.20 | 68.00 | 65.25 | - | 159,492 |
| May 7, 2026 | 67.20 | 68.60 | 64.30 | 68.00 | 65.25 | 1.95% | 229,557 |
| May 6, 2026 | 66.00 | 67.60 | 64.40 | 66.70 | 64.00 | 1.06% | 213,295 |
| May 5, 2026 | 63.20 | 66.02 | 63.20 | 66.00 | 63.33 | 4.43% | 597,973 |
| May 1, 2026 | 63.80 | 64.40 | 62.50 | 63.20 | 60.65 | 0.32% | 116,385 |
| Apr 30, 2026 | 59.80 | 63.00 | 59.80 | 63.00 | 60.45 | 5.00% | 3,685,344 |
| Apr 29, 2026 | 65.10 | 65.50 | 60.00 | 60.00 | 57.57 | -6.40% | 210,522 |
| Apr 28, 2026 | 64.50 | 65.80 | 64.10 | 64.10 | 61.51 | -2.58% | 186,320 |
| Apr 27, 2026 | 65.00 | 67.00 | 64.70 | 65.80 | 63.14 | -0.30% | 94,568 |
| Apr 24, 2026 | 67.50 | 68.00 | 65.50 | 66.00 | 63.33 | -2.37% | 111,075 |
| Apr 23, 2026 | 68.00 | 69.70 | 67.00 | 67.60 | 64.87 | -1.60% | 106,368 |
| Apr 22, 2026 | 68.00 | 69.30 | 67.20 | 68.70 | 65.92 | -0.29% | 156,985 |
| Apr 21, 2026 | 67.50 | 70.90 | 67.50 | 68.90 | 66.12 | 0.88% | 174,120 |
| Apr 20, 2026 | 70.60 | 70.60 | 66.10 | 68.30 | 65.54 | 1.49% | 100,668 |
| Apr 17, 2026 | 70.10 | 71.50 | 67.30 | 67.30 | 64.58 | -3.44% | 84,586 |
| Apr 16, 2026 | 69.30 | 71.10 | 68.76 | 69.70 | 66.88 | -0.71% | 125,572 |
| Apr 15, 2026 | 70.40 | 71.40 | 68.65 | 70.20 | 67.36 | -1.13% | 86,797 |
| Apr 14, 2026 | 71.00 | 71.00 | 69.01 | 71.00 | 68.13 | 1.87% | 38,678 |
| Apr 13, 2026 | 70.00 | 71.50 | 67.10 | 69.70 | 66.88 | -0.99% | 74,646 |
| Apr 10, 2026 | 68.90 | 71.40 | 67.00 | 70.40 | 67.55 | 2.62% | 76,368 |
| Apr 9, 2026 | 69.40 | 69.90 | 67.83 | 68.60 | 65.83 | -1.15% | 228,130 |
| Apr 8, 2026 | 68.00 | 70.40 | 67.70 | 69.40 | 66.59 | 3.27% | 298,331 |
| Apr 7, 2026 | 66.00 | 67.80 | 63.80 | 67.20 | 64.48 | 1.51% | 87,887 |
| Apr 2, 2026 | 66.00 | 67.80 | 66.00 | 66.20 | 63.52 | -1.19% | 57,310 |
| Apr 1, 2026 | 66.40 | 67.80 | 66.20 | 67.00 | 64.29 | 1.82% | 100,722 |
| Mar 31, 2026 | 62.80 | 66.60 | 62.80 | 65.80 | 63.14 | 4.11% | 503,765 |